Kinsale Capital

KNSL
🏛️ ドイツ →
363.60
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-30 358.30 363.60 357.70 363.60 0.0M
2025-09-29 357.00 357.00 354.60 356.50 0.0M
2025-09-26 354.00 360.00 354.00 359.50 0.0M
2025-09-25 363.90 363.90 348.10 355.80 0.0M
2025-09-24 361.30 366.80 360.10 360.10 0.0M
2025-09-23 357.40 361.20 357.40 359.00 0.0M
2025-09-22 365.40 365.40 361.50 363.20 0.0M
2025-09-19 365.30 365.30 360.60 362.20 0.0M
2025-09-18 367.40 370.70 366.50 366.50 0.0M
2025-09-17 360.00 363.20 360.00 363.20 0.0M
2025-09-16 357.90 360.90 355.20 360.90 0.0M
2025-09-15 369.90 370.20 360.90 360.90 0.0M
2025-09-12 372.80 374.00 369.90 374.00 0.0M
2025-09-11 363.10 366.70 361.00 366.70 0.0M
2025-09-10 375.50 376.50 364.50 364.50 0.0M
2025-09-09 383.10 391.20 377.60 377.60 0.0M
2025-09-08 387.00 390.80 381.90 383.30 0.0M
2025-09-05 390.50 390.50 383.10 385.50 0.0M
2025-09-04 390.10 390.10 390.10 390.10 0.0M
2025-09-03 391.90 393.20 386.00 386.00 0.0M
2025-09-02 389.10 389.10 388.80 388.80 0.0M
2025-09-01 392.10 392.10 389.20 391.80 0.0M
2025-08-29 391.20 391.20 391.20 391.20 0.0M
2025-08-28 390.80 390.80 388.70 388.70 0.0M
2025-08-27 391.20 391.20 391.20 391.20 0.0M
2025-08-26 383.70 387.00 383.00 387.00 0.0M
2025-08-25 386.90 389.80 386.90 389.80 0.0M
2025-08-22 396.50 396.50 394.70 394.70 0.0M
2025-08-21 395.80 395.80 395.80 395.80 0.0M
2025-08-20 394.10 399.10 394.10 396.60 0.0M
2025-08-19 382.90 390.80 382.90 390.80 0.0M
2025-08-18 374.70 382.70 374.70 382.60 0.0M
2025-08-15 393.10 393.10 383.80 383.80 0.0M
2025-08-14 385.20 395.10 384.90 385.90 0.0M
2025-08-13 372.50 381.60 372.50 381.60 0.0M
2025-08-12 376.10 378.70 372.50 372.50 0.0M
2025-08-11 378.30 380.00 376.10 377.50 0.0M
2025-08-08 376.60 380.00 376.60 379.20 0.0M
2025-08-07 383.20 385.80 375.20 377.00 0.0M
2025-08-06 382.30 382.30 381.80 381.80 0.0M
2025-08-05 384.30 386.80 382.90 382.90 0.0M
2025-08-04 384.50 385.90 384.10 385.90 0.0M
2025-08-01 386.50 386.50 380.10 384.90 0.0M
2025-07-31 386.00 387.00 386.00 387.00 0.0M
2025-07-30 389.10 397.90 386.10 388.00 0.0M
2025-07-29 407.80 408.10 390.00 390.00 0.0M
2025-07-28 407.40 412.10 407.40 409.00 0.0M
2025-07-25 401.20 416.60 397.00 407.30 0.0M
2025-07-24 404.60 404.60 404.60 404.60 0.0M
2025-07-23 416.90 417.40 397.00 397.90 0.0M
2025-07-22 410.20 410.20 410.20 410.20 0.0M
2025-07-21 415.10 415.10 407.10 407.10 0.0M
2025-07-18 415.60 419.30 413.60 415.00 0.0M
2025-07-17 416.50 421.10 416.50 419.00 0.0M
2025-07-16 411.50 412.70 407.00 407.00 0.0M
2025-07-15 420.90 422.40 420.90 422.40 0.0M
2025-07-14 411.50 420.90 410.10 420.90 0.0M
2025-07-11 415.70 415.70 415.70 415.70 0.0M
2025-07-10 414.60 419.00 414.60 419.00 0.0M
2025-07-09 412.10 417.40 412.10 415.30 0.0M
2025-07-08 401.70 414.40 401.70 414.40 0.0M
2025-07-07 405.90 410.00 404.00 404.00 0.0M
2025-07-04 404.10 404.10 404.10 404.10 0.0M
2025-07-03 404.90 405.00 404.90 405.00 0.0M
2025-07-02 406.10 406.10 396.10 402.60 0.0M
2025-07-01 412.30 412.30 410.60 410.60 0.0M
2025-06-30 409.00 411.60 403.30 409.50 0.0M
2025-06-27 407.00 410.00 405.60 406.60 0.0M
2025-06-26 400.00 408.00 396.90 405.20 0.0M
2025-06-25 408.90 408.90 402.70 402.70 0.0M
2025-06-24 413.20 415.10 410.10 410.10 0.0M
2025-06-23 415.90 418.20 413.90 415.10 0.0M
2025-06-20 400.70 414.20 400.70 413.00 0.0M
2025-06-19 402.50 402.50 400.00 400.00 0.0M
2025-06-18 401.80 402.00 395.00 399.20 0.0M
2025-06-17 406.40 406.60 401.60 401.60 0.0M
2025-06-16 410.00 413.50 410.00 413.20 0.0M
2025-06-13 407.90 409.70 406.20 408.30 0.0M
2025-06-12 396.00 396.00 395.90 395.90 0.0M
2025-06-11 400.10 403.40 396.00 396.00 0.0M
2025-06-10 404.10 404.10 400.10 400.10 0.0M
2025-06-09 418.60 419.90 400.00 401.70 0.0M
2025-06-06 415.60 417.70 411.50 416.70 0.0M
2025-06-05 410.90 411.00 400.50 411.00 0.0M
2025-06-04 418.70 419.00 410.00 413.50 0.0M
2025-06-03 410.00 417.40 410.00 417.40 0.0M
2025-06-02 413.00 417.00 406.90 413.50 0.0M
2025-05-30 410.50 415.30 410.30 415.30 0.0M
2025-05-29 417.00 417.00 417.00 417.00 0.0M
2025-05-28 415.50 416.00 415.50 416.00 0.0M
2025-05-27 414.90 414.90 403.70 403.70 0.0M
2025-05-26 408.00 413.70 408.00 409.90 0.0M
2025-05-23 397.90 409.50 395.80 409.50 0.0M
2025-05-22 407.10 413.20 407.10 411.50 0.0M
2025-05-21 420.00 420.00 410.00 410.00 0.0M
2025-05-20 420.50 423.20 415.00 423.20 0.0M
2025-05-19 413.20 421.20 404.10 421.20 0.0M
2025-05-16 411.70 415.00 409.20 415.00 0.0M
2025-05-15 386.90 401.50 386.90 401.50 0.0M
2025-05-14 395.70 398.40 390.60 390.60 0.0M
2025-05-13 411.70 411.70 397.60 402.00 0.0M
2025-05-12 410.70 421.50 410.70 415.00 0.0M
2025-05-09 404.60 408.50 402.10 405.50 0.0M
2025-05-08 408.20 409.00 408.20 408.70 0.0M
2025-05-07 407.30 409.60 403.70 409.60 0.0M
2025-05-06 401.80 401.80 398.60 398.60 0.0M
2025-05-05 395.20 395.20 392.20 394.30 0.0M
2025-05-02 378.60 397.20 373.00 397.20 0.0M
2025-04-30 381.60 385.10 377.50 385.10 0.0M
2025-04-29 371.10 385.80 371.10 385.60 0.0M
2025-04-28 367.70 387.90 367.00 375.80 0.0M
2025-04-25 402.10 403.70 360.00 369.70 0.0M
2025-04-24 429.60 435.30 427.30 435.30 0.0M
2025-04-23 435.00 438.00 432.80 438.00 0.0M
2025-04-22 414.70 425.00 414.70 425.00 0.0M
2025-04-17 428.20 428.20 423.80 423.80 0.0M
2025-04-16 426.80 426.80 423.90 423.90 0.0M
2025-04-15 426.60 440.00 425.90 437.30 0.0M
2025-04-14 425.00 429.60 420.00 429.60 0.0M
2025-04-11 421.10 421.10 421.10 421.10 0.0M
2025-04-10 422.00 423.50 420.50 422.00 0.0M
2025-04-09 382.10 430.00 382.10 430.00 0.0M
2025-04-08 407.30 429.60 404.40 405.70 0.0M
2025-04-07 402.80 410.50 387.90 399.60 0.0M
2025-04-04 447.10 447.10 415.70 415.70 0.0M
2025-04-03 436.40 454.60 424.90 454.60 0.0M
2025-04-02 449.80 449.80 449.50 449.50 0.0M
2025-04-01 451.90 451.90 446.70 446.70 0.0M
2025-03-31 442.20 447.00 438.40 447.00 0.0M
2025-03-28 448.10 452.20 441.70 442.40 0.0M
2025-03-27 445.30 451.40 443.00 443.00 0.0M
2025-03-26 454.70 454.70 445.10 445.10 0.0M
2025-03-25 444.80 447.70 440.30 444.00 0.0M
2025-03-24 440.10 442.00 435.90 441.90 0.0M
2025-03-21 431.70 437.20 425.80 437.20 0.0M
2025-03-20 423.80 425.00 423.80 425.00 0.0M
2025-03-19 416.50 416.70 415.60 415.60 0.0M
2025-03-18 415.10 423.20 415.10 415.50 0.0M
2025-03-17 418.50 419.00 414.20 418.00 0.0M
2025-03-14 406.00 416.50 406.00 416.50 0.0M
2025-03-13 405.80 405.80 405.00 405.00 0.0M
2025-03-12 420.10 421.00 408.20 409.60 0.0M
2025-03-11 412.20 415.90 410.60 415.80 0.0M
2025-03-10 408.70 427.90 404.90 414.00 0.0M
2025-03-07 403.90 405.20 399.40 399.40 0.0M
2025-03-06 404.80 404.80 395.60 402.50 0.0M
2025-03-05 405.20 409.80 400.90 400.90 0.0M
2025-03-04 408.30 408.30 396.90 404.50 0.0M
2025-03-03 413.30 417.10 407.90 408.80 0.0M
2025-02-28 411.80 419.00 410.90 419.00 0.0M
2025-02-27 400.70 410.90 396.90 410.90 0.0M
2025-02-26 406.10 406.10 395.10 396.50 0.0M
2025-02-25 405.00 408.80 402.00 402.00 0.0M
2025-02-24 412.60 414.00 409.00 409.00 0.0M
2025-02-21 419.70 424.80 408.00 409.90 0.0M
2025-02-20 421.10 426.00 410.00 422.30 0.0M
2025-02-19 423.30 429.20 423.30 425.00 0.0M
2025-02-18 428.30 431.00 421.00 421.00 0.0M
2025-02-17 430.90 431.90 426.60 431.90 0.0M
2025-02-14 463.30 464.50 417.90 425.40 0.0M
2025-02-13 457.10 461.20 457.10 461.20 0.0M
2025-02-12 458.90 463.00 456.20 458.30 0.0M
2025-02-11 470.60 470.60 457.30 460.60 0.0M
2025-02-10 473.00 474.80 465.80 469.90 0.0M
2025-02-07 478.20 481.50 471.90 471.90 0.0M
2025-02-06 471.50 471.50 467.00 469.90 0.0M
2025-02-05 441.00 464.90 435.90 464.10 0.0M
2025-02-04 438.60 441.80 432.60 441.80 0.0M
2025-02-03 423.50 435.40 421.90 434.60 0.0M
2025-01-31 423.70 427.80 420.10 420.10 0.0M
2025-01-30 427.50 427.50 421.60 422.30 0.0M
2025-01-29 427.50 427.60 426.90 426.90 0.0M
2025-01-28 428.30 438.00 426.10 426.10 0.0M
2025-01-27 412.40 422.90 411.50 422.90 0.0M
2025-01-24 410.50 413.60 408.80 411.60 0.0M
2025-01-23 424.40 424.70 401.00 416.90 0.0M
2025-01-22 423.50 424.70 419.90 423.60 0.0M
2025-01-21 426.20 428.90 419.10 419.10 0.0M
2025-01-20 425.50 425.50 423.00 425.00 0.0M
2025-01-17 428.80 436.70 428.80 432.80 0.0M
2025-01-16 421.70 434.00 421.40 427.50 0.0M
2025-01-15 419.50 428.70 416.70 420.60 0.0M
2025-01-14 405.20 413.70 405.20 411.30 0.0M
2025-01-13 406.90 408.20 403.80 408.00 0.0M
2025-01-10 411.00 411.00 402.10 407.00 0.0M
2025-01-09 411.20 414.00 410.90 414.00 0.0M
2025-01-08 409.10 410.70 402.10 407.50 0.0M
2025-01-07 402.50 413.10 402.50 405.60 0.0M
2025-01-06 418.30 418.30 400.90 407.30 0.0M
2025-01-03 445.10 445.10 410.00 419.20 0.0M
2025-01-02 451.90 456.30 443.30 443.30 0.0M